China Merchants Shekou Industrial Zone Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.070	9.550	9.060	9.330	9.262	95,079,194
2026-01-14	9.230	9.290	9.020	9.030	8.964	92,579,157
2026-01-13	9.120	9.340	9.110	9.230	9.162	72,059,544
2026-01-12	9.140	9.320	9.080	9.130	9.063	67,058,142
2026-01-09	9.080	9.310	9.040	9.180	9.113	74,463,593
2026-01-08	8.850	9.160	8.780	9.080	9.013	79,823,151
2026-01-07	9.040	9.040	8.840	8.880	8.815	56,306,881
2026-01-06	9.000	9.150	8.960	9.020	8.954	70,554,697
2026-01-05	8.660	9.230	8.660	9.020	8.954	144,767,161
2025-12-31	8.620	8.710	8.530	8.640	8.577	56,672,347
2025-12-30	8.590	8.630	8.480	8.550	8.487	51,500,263
2025-12-29	8.790	8.800	8.600	8.620	8.557	57,786,642
2025-12-26	8.730	8.840	8.720	8.790	8.726	34,827,226
2025-12-25	8.880	8.880	8.710	8.770	8.706	37,181,017
2025-12-24	8.760	8.900	8.750	8.760	8.696	39,164,801
2025-12-23	8.680	8.830	8.660	8.760	8.696	51,229,600
2025-12-22	8.700	8.740	8.590	8.710	8.646	68,142,165
2025-12-19	8.670	8.820	8.630	8.710	8.646	47,471,839
2025-12-18	8.720	8.750	8.640	8.670	8.606	34,792,411
2025-12-17	8.700	8.780	8.600	8.760	8.696	41,311,734
2025-12-16	8.840	8.950	8.690	8.730	8.666	38,213,529
2025-12-15	8.840	8.930	8.780	8.840	8.775	28,807,131
2025-12-12	8.960	9.020	8.870	8.920	8.855	48,836,659
2025-12-11	8.930	9.010	8.840	8.880	8.815	53,845,475
2025-12-10	8.810	9.130	8.680	8.970	8.904	86,170,244
2025-12-09	9.190	9.190	8.810	8.840	8.775	84,489,158
2025-12-08	9.200	9.260	9.160	9.210	9.143	33,326,888
2025-12-05	9.360	9.420	9.030	9.240	9.172	77,694,171
2025-12-04	9.400	9.640	9.380	9.420	9.351	32,005,313
2025-12-03	9.430	9.540	9.370	9.390	9.321	32,618,048
2025-12-02	9.370	9.530	9.280	9.440	9.371	35,655,219
2025-12-01	9.200	9.470	9.200	9.370	9.301	60,886,823
2025-11-28	9.480	9.510	9.200	9.260	9.192	66,750,196
2025-11-27	9.380	9.670	9.050	9.510	9.440	81,148,782
2025-11-26	9.580	9.640	9.330	9.440	9.371	43,544,734
2025-11-25	9.420	9.660	9.330	9.610	9.540	44,397,032
2025-11-24	9.580	9.830	9.420	9.450	9.381	62,950,858
2025-11-21	9.550	9.810	9.530	9.590	9.520	66,666,064
2025-11-20	9.390	9.900	9.340	9.660	9.589	97,677,216
2025-11-19	9.530	9.560	9.280	9.390	9.321	41,327,976
2025-11-18	9.730	9.730	9.460	9.540	9.470	37,646,233
2025-11-17	9.680	9.780	9.660	9.740	9.669	34,164,255
2025-11-14	9.750	9.950	9.670	9.690	9.619	44,027,905
2025-11-13	9.730	9.820	9.630	9.770	9.698	37,879,893
2025-11-12	9.720	9.870	9.700	9.740	9.669	44,347,270
2025-11-11	9.560	9.780	9.520	9.700	9.629	58,574,902
2025-11-10	9.290	9.600	9.270	9.590	9.520	58,609,377
2025-11-07	9.250	9.450	9.210	9.320	9.252	42,405,808
2025-11-06	9.300	9.350	9.240	9.260	9.192	29,485,895
2025-11-05	9.250	9.340	9.220	9.280	9.212	27,940,070
2025-11-04	9.350	9.420	9.270	9.310	9.242	31,059,638
2025-11-03	9.450	9.520	9.310	9.360	9.291	40,300,818
2025-10-31	9.370	9.600	9.330	9.450	9.381	59,766,255
2025-10-30	9.440	9.470	9.270	9.300	9.232	43,710,310
2025-10-29	9.370	9.470	9.350	9.430	9.361	29,315,876
2025-10-28	9.500	9.510	9.260	9.400	9.331	64,879,320
2025-10-27	9.520	9.570	9.440	9.480	9.411	42,830,690
2025-10-24	9.740	9.780	9.480	9.500	9.430	57,602,477
2025-10-23	9.950	9.950	9.630	9.750	9.679	42,244,103
2025-10-22	10.010	10.180	9.870	9.880	9.808	42,476,005

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0511 CNY
2025-07-17	0.1941 CNY
2024-07-23	0.3200 CNY
2023-05-12	0.2300 CNY
2022-08-23	0.5400 CNY
2021-07-28	0.6400 CNY
2020-07-23	0.8300 CNY
2019-07-11	0.7898 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.